TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2020 | 9.90 | 10.10 | 9.33 | 9.85 | 9.85 | 10,922,000 |
| May 28, 2020 | 10.54 | 11.37 | 10.25 | 10.39 | 10.39 | 16,197,400 |
| May 27, 2020 | 11.05 | 11.25 | 9.90 | 10.65 | 10.65 | 19,938,500 |
| May 26, 2020 | 10.10 | 11.60 | 9.80 | 10.81 | 10.81 | 36,192,900 |
| May 22, 2020 | 10.06 | 10.69 | 8.90 | 10.26 | 10.26 | 43,098,700 |
| May 21, 2020 | 8.14 | 10.07 | 8.12 | 9.65 | 9.65 | 28,024,700 |
| May 20, 2020 | 8.23 | 8.40 | 7.94 | 8.05 | 8.05 | 7,283,000 |
| May 19, 2020 | 8.11 | 8.73 | 7.85 | 8.16 | 8.16 | 12,193,700 |
| May 18, 2020 | 8.10 | 8.65 | 7.87 | 7.96 | 7.96 | 12,351,600 |
| May 15, 2020 | 7.33 | 7.88 | 7.29 | 7.77 | 7.77 | 9,821,200 |
| May 14, 2020 | 6.92 | 7.30 | 6.73 | 7.17 | 7.17 | 5,820,600 |
| May 13, 2020 | 7.48 | 7.64 | 6.65 | 7.19 | 7.19 | 8,298,900 |
| May 12, 2020 | 7.76 | 8.20 | 7.38 | 7.47 | 7.47 | 13,358,300 |
| May 11, 2020 | 8.00 | 8.43 | 7.81 | 8.08 | 8.08 | 14,408,300 |
| May 08, 2020 | 7.84 | 8.05 | 7.60 | 7.78 | 7.78 | 7,975,300 |
| May 07, 2020 | 7.47 | 8.09 | 7.35 | 7.61 | 7.61 | 7,032,700 |
| May 06, 2020 | 7.50 | 7.64 | 7.16 | 7.41 | 7.41 | 4,977,200 |
| May 05, 2020 | 7.94 | 8.09 | 7.32 | 7.39 | 7.39 | 6,662,100 |
| May 04, 2020 | 7.30 | 7.74 | 7.29 | 7.65 | 7.65 | 6,267,500 |
| May 01, 2020 | 7.82 | 7.99 | 7.01 | 7.24 | 7.24 | 10,784,800 |
| Apr. 30, 2020 | 7.95 | 8.75 | 7.70 | 8.05 | 8.05 | 11,846,400 |
| Apr. 29, 2020 | 8.25 | 8.60 | 8.01 | 8.11 | 8.11 | 10,628,200 |
| Apr. 28, 2020 | 8.94 | 8.98 | 7.67 | 8.05 | 8.05 | 15,457,000 |
| Apr. 27, 2020 | 8.48 | 9.75 | 8.16 | 8.40 | 8.40 | 31,896,900 |
| Apr. 24, 2020 | 6.86 | 8.13 | 6.79 | 8.07 | 8.07 | 20,569,700 |
| Apr. 23, 2020 | 6.83 | 7.06 | 6.72 | 6.82 | 6.82 | 7,693,000 |
| Apr. 22, 2020 | 7.05 | 7.14 | 6.63 | 6.80 | 6.80 | 5,950,000 |
| Apr. 21, 2020 | 6.63 | 7.20 | 6.50 | 6.76 | 6.76 | 8,420,600 |
| Apr. 20, 2020 | 6.40 | 7.43 | 6.35 | 6.76 | 6.76 | 12,945,500 |
| Apr. 17, 2020 | 6.64 | 6.84 | 6.32 | 6.50 | 6.50 | 8,981,000 |
| Apr. 16, 2020 | 6.51 | 6.58 | 6.15 | 6.37 | 6.37 | 7,652,100 |
| Apr. 15, 2020 | 6.91 | 7.04 | 6.60 | 6.79 | 6.79 | 6,378,600 |
| Apr. 14, 2020 | 6.69 | 7.30 | 6.57 | 7.04 | 7.04 | 11,935,400 |
| Apr. 13, 2020 | 6.75 | 6.80 | 6.13 | 6.57 | 6.57 | 8,589,100 |
| Apr. 09, 2020 | 7.45 | 7.47 | 6.51 | 6.78 | 6.78 | 12,378,900 |
| Apr. 08, 2020 | 6.70 | 7.55 | 6.47 | 6.98 | 6.98 | 18,336,300 |
| Apr. 07, 2020 | 6.49 | 6.80 | 6.06 | 6.37 | 6.37 | 13,905,600 |
| Apr. 06, 2020 | 6.10 | 6.46 | 5.75 | 5.96 | 5.96 | 13,169,300 |
| Apr. 03, 2020 | 6.15 | 6.15 | 5.50 | 5.54 | 5.54 | 13,148,700 |
| Apr. 02, 2020 | 5.95 | 6.85 | 5.92 | 6.10 | 6.10 | 13,983,000 |
| Apr. 01, 2020 | 6.38 | 6.88 | 5.75 | 5.90 | 5.90 | 13,067,000 |
| Mar. 31, 2020 | 6.13 | 7.84 | 6.00 | 6.88 | 6.88 | 26,464,400 |
| Mar. 30, 2020 | 8.31 | 8.51 | 6.50 | 6.61 | 6.61 | 20,631,500 |
| Mar. 27, 2020 | 9.00 | 10.60 | 8.50 | 9.10 | 9.10 | 55,330,600 |
| Mar. 26, 2020 | 5.93 | 9.70 | 5.91 | 7.90 | 7.90 | 70,039,200 |
| Mar. 25, 2020 | 4.17 | 5.74 | 3.72 | 5.04 | 5.04 | 26,073,000 |
| Mar. 24, 2020 | 4.41 | 4.41 | 3.90 | 4.02 | 4.02 | 8,237,000 |
| Mar. 23, 2020 | 4.07 | 4.10 | 3.25 | 3.85 | 3.85 | 9,254,300 |
| Mar. 20, 2020 | 4.40 | 5.33 | 3.60 | 3.65 | 3.65 | 26,545,700 |
| Mar. 19, 2020 | 2.60 | 3.98 | 2.55 | 3.85 | 3.85 | 19,894,100 |
| Mar. 18, 2020 | 2.80 | 2.89 | 2.43 | 2.47 | 2.47 | 4,961,600 |
| Mar. 17, 2020 | 3.20 | 3.20 | 2.68 | 2.90 | 2.90 | 9,005,300 |
| Mar. 16, 2020 | 3.55 | 3.64 | 3.04 | 3.05 | 3.05 | 6,982,800 |
| Mar. 13, 2020 | 4.92 | 5.03 | 3.80 | 4.03 | 4.03 | 12,744,900 |
| Mar. 12, 2020 | 6.10 | 6.89 | 5.93 | 5.95 | 5.95 | 2,800,500 |
| Mar. 11, 2020 | 7.50 | 8.22 | 7.05 | 7.09 | 7.09 | 3,329,200 |
| Mar. 10, 2020 | 8.34 | 8.38 | 7.60 | 7.84 | 7.84 | 3,498,100 |
| Mar. 09, 2020 | 8.26 | 9.30 | 7.62 | 7.67 | 7.67 | 4,552,900 |
| Mar. 06, 2020 | 10.29 | 10.94 | 10.00 | 10.02 | 10.02 | 2,884,000 |
| Mar. 05, 2020 | 12.06 | 12.39 | 11.08 | 11.20 | 11.20 | 3,777,900 |
| Mar. 04, 2020 | 13.45 | 13.45 | 12.25 | 12.51 | 12.51 | 4,139,400 |
| Mar. 03, 2020 | 13.00 | 14.19 | 13.00 | 13.02 | 13.02 | 5,690,000 |
| Mar. 02, 2020 | 14.74 | 15.62 | 13.55 | 15.35 | 15.35 | 5,001,500 |
| Feb. 28, 2020 | 13.75 | 14.43 | 13.20 | 14.43 | 14.43 | 3,601,600 |
| Feb. 27, 2020 | 15.25 | 15.39 | 14.00 | 14.54 | 14.54 | 3,316,200 |
| Feb. 26, 2020 | 16.60 | 17.01 | 15.78 | 15.89 | 15.89 | 2,892,900 |
| Feb. 25, 2020 | 17.60 | 17.61 | 16.40 | 16.57 | 16.57 | 1,981,200 |
| Feb. 24, 2020 | 17.98 | 18.15 | 17.10 | 17.29 | 17.29 | 3,035,400 |
| Feb. 21, 2020 | 19.28 | 19.82 | 18.53 | 19.37 | 19.37 | 2,326,900 |
| Feb. 20, 2020 | 18.55 | 21.09 | 18.05 | 19.24 | 19.24 | 7,513,000 |
| Feb. 19, 2020 | 17.10 | 18.54 | 17.06 | 18.51 | 18.51 | 3,339,100 |
| Feb. 18, 2020 | 17.30 | 17.88 | 16.75 | 17.10 | 17.10 | 2,247,100 |
| Feb. 14, 2020 | 17.21 | 17.98 | 16.70 | 17.39 | 17.39 | 5,792,900 |
| Feb. 13, 2020 | 16.21 | 16.74 | 16.01 | 16.13 | 16.13 | 2,428,900 |
| Feb. 12, 2020 | 16.92 | 16.96 | 16.22 | 16.33 | 16.33 | 1,885,500 |
| Feb. 11, 2020 | 15.89 | 17.18 | 15.87 | 16.86 | 16.86 | 3,032,400 |
| Feb. 10, 2020 | 17.00 | 17.05 | 15.65 | 16.01 | 16.01 | 3,526,300 |
| Feb. 07, 2020 | 17.00 | 17.31 | 16.47 | 16.92 | 16.92 | 2,573,600 |
| Feb. 06, 2020 | 17.60 | 17.93 | 17.07 | 17.78 | 17.78 | 1,279,200 |
| Feb. 05, 2020 | 18.39 | 18.44 | 17.50 | 17.59 | 17.59 | 1,365,900 |
| Feb. 04, 2020 | 17.31 | 18.54 | 17.22 | 18.15 | 18.15 | 2,663,200 |
| Feb. 03, 2020 | 17.80 | 17.86 | 16.82 | 17.26 | 17.26 | 3,060,400 |
| Jan. 31, 2020 | 19.05 | 19.40 | 17.30 | 17.54 | 17.54 | 4,088,700 |
| Jan. 30, 2020 | 18.58 | 19.29 | 18.58 | 19.22 | 19.22 | 1,629,500 |
| Jan. 29, 2020 | 19.62 | 19.69 | 18.81 | 18.93 | 18.93 | 2,267,700 |
| Jan. 28, 2020 | 19.07 | 19.68 | 18.66 | 19.53 | 19.53 | 2,322,100 |
| Jan. 27, 2020 | 18.76 | 19.27 | 18.48 | 18.56 | 18.56 | 3,151,800 |
| Jan. 24, 2020 | 21.37 | 21.45 | 19.38 | 19.75 | 19.75 | 4,334,800 |
| Jan. 23, 2020 | 20.76 | 21.88 | 20.30 | 21.17 | 21.17 | 3,828,700 |
| Jan. 22, 2020 | 21.30 | 22.23 | 20.72 | 20.85 | 20.85 | 5,474,100 |
| Jan. 21, 2020 | 20.98 | 22.95 | 20.66 | 21.09 | 21.09 | 6,838,800 |
| Jan. 17, 2020 | 20.50 | 21.90 | 20.11 | 20.97 | 20.97 | 6,131,000 |
| Jan. 16, 2020 | 21.41 | 21.69 | 19.56 | 20.43 | 20.43 | 8,273,800 |
| Jan. 15, 2020 | 21.41 | 22.52 | 20.12 | 21.36 | 21.36 | 16,777,000 |
| Jan. 14, 2020 | 17.25 | 21.60 | 16.54 | 21.22 | 21.22 | 14,188,100 |
| Jan. 13, 2020 | 15.50 | 17.46 | 15.26 | 17.37 | 17.37 | 5,008,800 |
| Jan. 10, 2020 | 15.78 | 15.97 | 15.51 | 15.55 | 15.55 | 1,186,900 |
| Jan. 09, 2020 | 16.00 | 16.31 | 15.55 | 15.83 | 15.83 | 2,538,100 |
| Jan. 08, 2020 | 15.23 | 16.29 | 15.01 | 15.80 | 15.80 | 3,023,300 |
| Jan. 07, 2020 | 15.62 | 15.67 | 15.20 | 15.33 | 15.33 | 2,038,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.